646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,194300,831623375,2145,2145,2145,2145,6041
|
|
20240325,194200,831623375,2145,2145,2145,2145,0
|
|
20240325,194100,831623375,2145,2145,2145,2145,0
|
|
20240325,194000,831623375,2145,2145,2145,2145,0
|
|
20240325,193900,831623375,2145,2145,2145,2145,0
|
|
20240325,193800,831623375,2145,2145,2145,2145,0
|
|
20240325,193700,831623375,2145,2145,2145,2145,0
|
|
20240325,193600,831623375,2145,2145,2145,2145,0
|
|
20240325,193500,831623375,2145,2145,2145,2145,0
|
|
20240325,193400,831623375,2145,2145,2145,2145,0
|
|
20240325,193300,831623375,2145,2145,2145,2145,0
|
|
20240325,193200,831623375,2145,2145,2145,2145,0
|
|
20240325,193100,831623375,2145,2145,2145,2145,0
|
|
20240325,193000,831623375,2145,2145,2145,2145,0
|
|
20240325,192900,831623375,2145,2145,2145,2145,0
|
|
20240325,192800,831623375,2145,2145,2145,2145,0
|
|
20240325,192700,831623375,2145,2145,2145,2145,0
|
|
20240325,192600,831623375,2145,2145,2145,2145,0
|
|
20240325,192500,831623375,2145,2145,2145,2145,0
|
|
20240325,192400,831623375,2145,2145,2145,2145,0
|
|
20240325,192300,831623375,2145,2145,2145,2145,0
|
|
20240325,192200,831623375,2145,2145,2145,2145,0
|
|
20240325,192100,831623375,2145,2145,2145,2145,0
|
|
20240325,192000,831623375,2145,2145,2145,2145,0
|
|
20240325,191900,831623375,2145,2145,2145,2145,0
|
|
20240325,191800,831623375,2145,2145,2145,2145,0
|
|
20240325,191700,831623375,2145,2145,2145,2145,0
|
|
20240325,191600,831623375,2145,2145,2145,2145,0
|
|
20240325,191500,831623375,2145,2145,2145,2145,0
|
|
20240325,191400,831623375,2145,2145,2145,2145,0
|
|
20240325,191300,831623375,2145,2145,2145,2145,6041
|
|
20240325,191200,831623375,2145,2145,2145,2145,0
|
|
20240325,191100,831623375,2145,2145,2145,2145,0
|
|
20240325,191000,831623375,2145,2145,2145,2145,0
|
|
20240325,190900,831623375,2145,2145,2145,2145,0
|
|
20240325,190800,831623375,2145,2145,2145,2145,0
|
|
20240325,190700,831623375,2145,2145,2145,2145,0
|
|
20240325,190600,831623375,2145,2145,2145,2145,0
|
|
20240325,190500,831623375,2145,2145,2145,2145,0
|
|
20240325,190400,831623375,2145,2145,2145,2145,0
|
|
20240325,190300,831623375,2145,2145,2145,2145,0
|
|
20240325,190200,831623375,2145,2145,2145,2145,0
|
|
20240325,190100,831623375,2145,2145,2145,2145,0
|
|
20240325,190000,831623375,2145,2145,2145,2145,0
|
|
20240325,185900,831623375,2145,2145,2145,2145,0
|
|
20240325,185800,831623375,2145,2145,2145,2145,0
|
|
20240325,185700,831623375,2145,2145,2145,2145,0
|
|
20240325,185600,831623375,2145,2145,2145,2145,0
|
|
20240325,185500,831623375,2145,2145,2145,2145,0
|
|
20240325,185400,831623375,2145,2145,2145,2145,0
|
|
20240325,185300,831623375,2145,2145,2145,2145,0
|
|
20240325,185200,831623375,2145,2145,2145,2145,0
|
|
20240325,185100,831623375,2145,2145,2145,2145,0
|
|
20240325,185000,831623375,2145,2145,2145,2145,0
|
|
20240325,184900,831623375,2145,2145,2145,2145,0
|
|
20240325,184800,831623375,2145,2145,2145,2145,0
|
|
20240325,184700,831623375,2145,2145,2145,2145,0
|
|
20240325,184600,831623375,2145,2145,2145,2145,0
|
|
20240325,184500,831623375,2145,2145,2145,2145,0
|
|
20240325,184400,831623375,2145,2145,2145,2145,0
|
|
20240325,184300,831623375,2145,2145,2145,2145,6041
|
|
20240325,184200,831623375,2145,2145,2145,2145,0
|
|
20240325,184100,831623375,2145,2145,2145,2145,0
|
|
20240325,184000,831623375,2145,2145,2145,2145,0
|
|
20240325,183900,831623375,2145,2145,2145,2145,0
|
|
20240325,183800,831623375,2145,2145,2145,2145,0
|
|
20240325,183700,831623375,2145,2145,2145,2145,0
|
|
20240325,183600,831623375,2145,2145,2145,2145,0
|
|
20240325,183500,831623375,2145,2145,2145,2145,0
|
|
20240325,183400,831623375,2145,2145,2145,2145,0
|
|
20240325,183300,831623375,2145,2145,2145,2145,0
|
|
20240325,183200,831623375,2145,2145,2145,2145,0
|
|
20240325,183100,831623375,2145,2145,2145,2145,0
|
|
20240325,183000,831623375,2145,2145,2145,2145,0
|
|
20240325,182900,831623375,2145,2145,2145,2145,0
|
|
20240325,182800,831623375,2145,2145,2145,2145,0
|
|
20240325,182700,831623375,2145,2145,2145,2145,0
|
|
20240325,182600,831623375,2145,2145,2145,2145,0
|
|
20240325,182500,831623375,2145,2145,2145,2145,0
|
|
20240325,182400,831623375,2145,2145,2145,2145,0
|
|
20240325,182300,831623375,2145,2145,2145,2145,0
|
|
20240325,182200,831623375,2145,2145,2145,2145,0
|
|
20240325,182100,831623375,2145,2145,2145,2145,0
|
|
20240325,182000,831623375,2145,2145,2145,2145,0
|
|
20240325,181900,831623375,2145,2145,2145,2145,0
|
|
20240325,181800,831623375,2145,2145,2145,2145,0
|
|
20240325,181700,831623375,2145,2145,2145,2145,0
|
|
20240325,181600,831623375,2145,2145,2145,2145,0
|
|
20240325,181500,831623375,2145,2145,2145,2145,0
|
|
20240325,181400,831623375,2145,2145,2145,2145,0
|
|
20240325,181300,831623375,2145,2145,2145,2145,6041
|
|
20240325,181200,831623375,2145,2145,2145,2145,0
|
|
20240325,181100,831623375,2145,2145,2145,2145,0
|
|
20240325,181000,831623375,2145,2145,2145,2145,0
|
|
20240325,180900,831623375,2145,2145,2145,2145,0
|
|
20240325,180800,831623375,2145,2145,2145,2145,0
|
|
20240325,180700,831623375,2145,2145,2145,2145,0
|
|
20240325,180600,831623375,2145,2145,2145,2145,0
|
|
20240325,180500,831623375,2145,2145,2145,2145,0
|
|
20240325,180400,831623375,2145,2145,2145,2145,0
|
|
20240325,180300,831623375,2145,2145,2145,2145,0
|
|
20240325,180200,831623375,2145,2145,2145,2145,0
|
|
20240325,180100,831623375,2145,2145,2145,2145,0
|
|
20240325,180000,831623375,2145,2145,2145,2145,0
|
|
20240325,175900,831623375,2145,2145,2145,2145,0
|
|
20240325,175800,831623375,2145,2145,2145,2145,0
|
|
20240325,175700,831623375,2145,2145,2145,2145,0
|
|
20240325,175600,831623375,2145,2145,2145,2145,0
|
|
20240325,175500,831623375,2145,2145,2145,2145,0
|
|
20240325,175400,831623375,2145,2145,2145,2145,0
|
|
20240325,175300,831623375,2145,2145,2145,2145,0
|
|
20240325,175200,831623375,2145,2145,2145,2145,0
|
|
20240325,175100,831623375,2145,2145,2145,2145,0
|
|
20240325,175000,831623375,2145,2145,2145,2145,0
|
|
20240325,174900,831623375,2145,2145,2145,2145,0
|
|
20240325,174800,831623375,2145,2145,2145,2145,0
|
|
20240325,174700,831623375,2145,2145,2145,2145,0
|
|
20240325,174600,831623375,2145,2145,2145,2145,0
|
|
20240325,174500,831623375,2145,2145,2145,2145,0
|
|
20240325,174400,831623375,2145,2145,2145,2145,0
|
|
20240325,174300,831623375,2145,2145,2145,2145,6041
|
|
20240325,174200,831623375,2145,2145,2145,2145,0
|
|
20240325,174100,831623375,2145,2145,2145,2145,0
|
|
20240325,174000,831623375,2145,2145,2145,2145,0
|
|
20240325,173900,831623375,2145,2145,2145,2145,0
|
|
20240325,173800,831623375,2145,2145,2145,2145,0
|
|
20240325,173700,831623375,2145,2145,2145,2145,0
|
|
20240325,173600,831623375,2145,2145,2145,2145,0
|
|
20240325,173500,831623375,2145,2145,2145,2145,0
|
|
20240325,173400,831623375,2145,2145,2145,2145,0
|
|
20240325,173300,831623375,2145,2145,2145,2145,0
|
|
20240325,173200,831623375,2145,2145,2145,2145,0
|
|
20240325,173100,831623375,2145,2145,2145,2145,0
|
|
20240325,173000,831623375,2145,2145,2145,2145,0
|
|
20240325,172900,831623375,2145,2145,2145,2145,0
|
|
20240325,172800,831623375,2145,2145,2145,2145,0
|
|
20240325,172700,831623375,2145,2145,2145,2145,0
|
|
20240325,172600,831623375,2145,2145,2145,2145,0
|
|
20240325,172500,831623375,2145,2145,2145,2145,0
|
|
20240325,172400,831623375,2145,2145,2145,2145,0
|
|
20240325,172300,831623375,2145,2145,2145,2145,0
|
|
20240325,172200,831623375,2145,2145,2145,2145,0
|
|
20240325,172100,831623375,2145,2145,2145,2145,0
|
|
20240325,172000,831623375,2145,2145,2145,2145,0
|
|
20240325,171900,831623375,2145,2145,2145,2145,0
|
|
20240325,171800,831623375,2145,2145,2145,2145,0
|
|
20240325,171700,831623375,2145,2145,2145,2145,0
|
|
20240325,171600,831623375,2145,2145,2145,2145,0
|
|
20240325,171500,831623375,2145,2145,2145,2145,0
|
|
20240325,171400,831623375,2145,2145,2145,2145,0
|
|
20240325,171300,831623375,2145,2145,2145,2145,6041
|
|
20240325,171200,831623375,2145,2145,2145,2145,0
|
|
20240325,171100,831623375,2145,2145,2145,2145,0
|
|
20240325,171000,831623375,2145,2145,2145,2145,0
|
|
20240325,170900,831623375,2145,2145,2145,2145,0
|
|
20240325,170800,831623375,2145,2145,2145,2145,0
|
|
20240325,170700,831623375,2145,2145,2145,2145,0
|
|
20240325,170600,831623375,2145,2145,2145,2145,0
|
|
20240325,170500,831623375,2145,2145,2145,2145,0
|
|
20240325,170400,831623375,2145,2145,2145,2145,0
|
|
20240325,170300,831623375,2145,2145,2145,2145,0
|
|
20240325,170200,831623375,2145,2145,2145,2145,0
|
|
20240325,170100,831623375,2145,2145,2145,2145,0
|
|
20240325,170000,831623375,2145,2145,2145,2145,0
|
|
20240325,165900,831623375,2145,2145,2145,2145,0
|
|
20240325,165800,831623375,2145,2145,2145,2145,0
|
|
20240325,165700,831623375,2145,2145,2145,2145,0
|
|
20240325,165600,831623375,2145,2145,2145,2145,0
|
|
20240325,165500,831623375,2145,2145,2145,2145,0
|
|
20240325,165400,831623375,2145,2145,2145,2145,0
|
|
20240325,165300,831623375,2145,2145,2145,2145,0
|
|
20240325,165200,831623375,2145,2145,2145,2145,0
|
|
20240325,165100,831623375,2145,2145,2145,2145,0
|
|
20240325,165000,831623375,2145,2145,2145,2145,0
|
|
20240325,164900,831623375,2145,2145,2145,2145,0
|
|
20240325,164800,831623375,2145,2145,2145,2145,0
|
|
20240325,164700,831623375,2145,2145,2145,2145,0
|
|
20240325,164600,831623375,2145,2145,2145,2145,0
|
|
20240325,164500,831623375,2145,2145,2145,2145,0
|
|
20240325,164400,831623375,2145,2145,2145,2145,0
|
|
20240325,164300,831623375,2145,2145,2145,2145,6041
|
|
20240325,164200,831623375,2145,2145,2145,2145,0
|
|
20240325,164100,831623375,2145,2145,2145,2145,0
|
|
20240325,164000,831623375,2145,2145,2145,2145,0
|
|
20240325,163900,831623375,2145,2145,2145,2145,0
|
|
20240325,163800,831623375,2145,2145,2145,2145,0
|
|
20240325,163700,831623375,2145,2145,2145,2145,0
|
|
20240325,163600,831623375,2145,2145,2145,2145,0
|
|
20240325,163500,831623375,2145,2145,2145,2145,0
|
|
20240325,163400,831623375,2145,2145,2145,2145,0
|
|
20240325,163300,831623375,2145,2145,2145,2145,0
|
|
20240325,163200,831623375,2145,2145,2145,2145,0
|
|
20240325,163100,831623375,2145,2145,2145,2145,0
|
|
20240325,163000,831623375,2145,2145,2145,2145,0
|
|
20240325,162900,831623375,2145,2145,2145,2145,0
|
|
20240325,162800,831623375,2145,2145,2145,2145,0
|
|
20240325,162700,831623375,2145,2145,2145,2145,0
|
|
20240325,162600,831623375,2145,2145,2145,2145,0
|
|
20240325,162500,831623375,2145,2145,2145,2145,0
|
|
20240325,162400,831623375,2145,2145,2145,2145,0
|
|
20240325,162300,831623375,2145,2145,2145,2145,0
|
|
20240325,162200,831623375,2145,2145,2145,2145,0
|
|
20240325,162100,831623375,2145,2145,2145,2145,0
|
|
20240325,162000,831623375,2145,2145,2145,2145,0
|
|
20240325,161900,831623375,2145,2145,2145,2145,0
|
|
20240325,161800,831623375,2145,2145,2145,2145,0
|
|
20240325,161700,831623375,2145,2145,2145,2145,0
|
|
20240325,161600,831623375,2145,2145,2145,2145,0
|
|
20240325,161500,831623375,2145,2145,2145,2145,0
|
|
20240325,161400,831623375,2145,2145,2145,2145,0
|
|
20240325,161300,831623375,2145,2145,2145,2145,6041
|
|
20240325,161200,831623375,2145,2145,2145,2145,0
|
|
20240325,161100,831623375,2145,2145,2145,2145,0
|
|
20240325,161000,831623375,2145,2145,2145,2145,0
|
|
20240325,160900,831623375,2145,2145,2145,2145,0
|
|
20240325,160800,831623375,2145,2145,2145,2145,0
|
|
20240325,160700,831623375,2145,2145,2145,2145,0
|
|
20240325,160600,831623375,2145,2145,2145,2145,0
|
|
20240325,160500,831623375,2145,2145,2145,2145,0
|
|
20240325,160400,831623375,2145,2145,2145,2145,0
|
|
20240325,160300,831623375,2145,2145,2145,2145,0
|
|
20240325,160200,831623375,2145,2145,2145,2145,0
|
|
20240325,160100,831623375,2145,2145,2145,2145,0
|
|
20240325,160000,831623375,2145,2145,2145,2145,0
|
|
20240325,155900,831623375,2145,2145,2145,2145,0
|
|
20240325,155800,831623375,2145,2145,2145,2145,0
|
|
20240325,155700,831623375,2145,2145,2145,2145,0
|
|
20240325,155600,831623375,2145,2145,2145,2145,0
|
|
20240325,155500,831623375,2145,2145,2145,2145,0
|
|
20240325,155400,831623375,2145,2145,2145,2145,0
|
|
20240325,155300,831623375,2145,2145,2145,2145,0
|
|
20240325,155200,831623375,2145,2145,2145,2145,0
|
|
20240325,155100,831623375,2145,2145,2145,2145,0
|
|
20240325,155000,831623375,2145,2145,2145,2145,0
|
|
20240325,154900,831623375,2145,2145,2145,2145,0
|
|
20240325,154800,831623375,2145,2145,2145,2145,0
|
|
20240325,154700,831623375,2145,2145,2145,2145,0
|
|
20240325,154600,831623375,2145,2145,2145,2145,0
|
|
20240325,154500,831623375,2145,2145,2145,2145,0
|
|
20240325,154400,831623375,2145,2145,2145,2145,0
|
|
20240325,154300,831623375,2145,2145,2145,2145,6041
|
|
20240325,154200,831623375,2145,2145,2145,2145,0
|
|
20240325,154100,831623375,2145,2145,2145,2145,0
|
|
20240325,154000,831623375,2145,2145,2145,2145,0
|
|
20240325,153900,831623375,2145,2145,2145,2145,0
|
|
20240325,153800,831623375,2145,2145,2145,2145,0
|
|
20240325,153700,831623375,2145,2145,2145,2145,0
|
|
20240325,153600,831623375,2145,2145,2145,2145,0
|
|
20240325,153500,831623375,2145,2145,2145,2145,0
|
|
20240325,153400,831623375,2145,2145,2145,2145,0
|
|
20240325,153300,831623375,2145,2145,2145,2145,0
|
|
20240325,153200,831623375,2145,2145,2145,2145,0
|
|
20240325,153100,831623375,2145,2145,2145,2145,0
|
|
20240325,153000,831623375,2145,2145,2145,2145,6041
|
|
20240325,152900,818665430,2145,2145,2145,2145,0
|
|
20240325,152800,818665430,2145,2145,2145,2145,0
|
|
20240325,152700,818665430,2145,2145,2145,2145,0
|
|
20240325,152600,818665430,2145,2145,2145,2145,0
|
|
20240325,152500,818665430,2145,2145,2145,2145,0
|
|
20240325,152400,818665430,2145,2145,2145,2145,0
|
|
20240325,152300,818665430,2145,2145,2145,2145,0
|
|
20240325,152200,818665430,2145,2145,2145,2145,0
|
|
20240325,152100,818665430,2145,2145,2145,2145,0
|
|
20240325,152000,818665430,2145,2145,2145,2145,0
|
|
20240325,151900,818665430,2145,2150,2150,2145,2025
|
|
20240325,151800,814312295,2150,2150,2150,2150,0
|
|
20240325,151700,814312295,2150,2150,2150,2150,10
|
|
20240325,151600,814290795,2160,2160,2160,2160,0
|
|
20240325,151500,814290795,2160,2150,2160,2150,521
|
|
20240325,151400,813165645,2150,2145,2150,2145,1606
|
|
20240325,151300,809717995,2145,2150,2150,2145,5874
|
|
20240325,151200,797092040,2145,2145,2145,2145,0
|
|
20240325,151100,797092040,2145,2145,2145,2145,2000
|
|
20240325,151000,792802040,2145,2150,2150,2145,1725
|
|
20240325,150900,789101865,2150,2150,2150,2150,0
|
|
20240325,150800,789101865,2150,2155,2155,2150,1082
|
|
20240325,150700,786775560,2150,2150,2150,2150,322
|
|
20240325,150600,786083260,2155,2150,2155,2150,1380
|
|
20240325,150500,783115860,2155,2155,2155,2150,259
|
|
20240325,150400,782558470,2155,2160,2160,2155,11
|
|
20240325,150300,782534760,2155,2155,2155,2155,0
|
|
20240325,150200,782534760,2155,2155,2155,2155,82
|
|
20240325,150100,782358050,2155,2155,2155,2155,10
|
|
20240325,150000,782336500,2150,2150,2150,2150,1379
|
|
20240325,145900,779371650,2155,2155,2155,2155,115
|
|
20240325,145800,779123825,2160,2160,2160,2160,400
|
|
20240325,145700,778259825,2155,2155,2155,2155,262
|
|
20240325,145600,777695215,2155,2155,2155,2155,10
|
|
20240325,145500,777673665,2155,2155,2155,2155,210
|
|
20240325,145400,777221115,2155,2155,2155,2155,885
|
|
20240325,145300,775313940,2165,2165,2165,2165,58
|
|
20240325,145200,775188370,2165,2165,2165,2165,0
|
|
20240325,145100,775188370,2165,2165,2165,2165,0
|
|
20240325,145000,775188370,2165,2165,2165,2165,0
|
|
20240325,144900,775188370,2165,2165,2165,2165,1480
|
|
20240325,144800,771984170,2165,2165,2165,2165,1
|
|
20240325,144700,771982005,2160,2160,2160,2160,50
|
|
20240325,144600,771874005,2160,2160,2160,2160,600
|
|
20240325,144500,770578005,2160,2160,2160,2160,4500
|
|
20240325,144400,760858005,2160,2160,2160,2160,0
|
|
20240325,144300,760858005,2160,2160,2160,2160,0
|
|
20240325,144200,760858005,2160,2150,2160,2150,102
|
|
20240325,144100,760637695,2155,2150,2155,2150,1093
|
|
20240325,144000,758282590,2155,2150,2155,2150,81
|
|
20240325,143900,758108435,2155,2155,2155,2155,132
|
|
20240325,143800,757823975,2155,2155,2155,2155,78
|
|
20240325,143700,757655885,2155,2155,2155,2155,101
|
|
20240325,143600,757438230,2160,2160,2160,2160,0
|
|
20240325,143500,757438230,2160,2160,2160,2160,0
|
|
20240325,143400,757438230,2160,2160,2160,2160,24
|
|
20240325,143300,757386390,2165,2165,2165,2165,0
|
|
20240325,143200,757386390,2165,2165,2165,2165,0
|
|
20240325,143100,757386390,2165,2165,2165,2165,7
|
|
20240325,143000,757371235,2150,2155,2155,2150,2471
|
|
20240325,142900,752046855,2165,2155,2165,2155,1005
|
|
20240325,142800,749874075,2160,2160,2160,2160,211
|
|
20240325,142700,749418315,2165,2165,2165,2165,0
|
|
20240325,142600,749418315,2165,2165,2165,2165,12
|
|
20240325,142500,749392335,2165,2165,2165,2165,1
|
|
20240325,142400,749390170,2170,2170,2170,2170,0
|
|
20240325,142300,749390170,2170,2170,2170,2170,250
|
|
20240325,142200,748847670,2170,2170,2170,2170,0
|
|
20240325,142100,748847670,2170,2155,2170,2155,7
|
|
20240325,142000,748832570,2160,2160,2160,2160,352
|
|
20240325,141900,748072250,2160,2160,2160,2160,1350
|
|
20240325,141800,745156250,2155,2165,2165,2155,3205
|
|
20240325,141700,738234680,2175,2175,2175,2175,1
|
|
20240325,141600,738232505,2175,2175,2175,2175,0
|
|
20240325,141500,738232505,2175,2175,2175,2175,0
|
|
20240325,141400,738232505,2175,2175,2175,2175,1
|
|
20240325,141300,738230330,2170,2170,2170,2170,2285
|
|
20240325,141200,733271880,2170,2170,2170,2170,1
|
|
20240325,141100,733269710,2170,2170,2170,2170,0
|
|
20240325,141000,733269710,2170,2170,2170,2170,0
|
|
20240325,140900,733269710,2170,2170,2170,2170,0
|
|
20240325,140800,733269710,2170,2165,2170,2165,3079
|
|
20240325,140700,726592260,2160,2160,2160,2160,358
|
|
20240325,140600,725818980,2160,2160,2160,2160,128
|
|
20240325,140500,725542500,2160,2160,2160,2160,103
|
|
20240325,140400,725320020,2160,2160,2160,2160,1
|
|
20240325,140300,725317860,2160,2160,2160,2160,0
|
|
20240325,140200,725317860,2160,2160,2160,2160,2320
|
|
20240325,140100,720306660,2155,2155,2155,2155,131
|
|
20240325,140000,720024355,2155,2155,2155,2155,0
|
|
20240325,135900,720024355,2155,2155,2155,2155,0
|
|
20240325,135800,720024355,2155,2155,2155,2155,249
|
|
20240325,135700,719487760,2160,2160,2160,2160,3
|
|
20240325,135600,719481280,2155,2155,2155,2155,0
|
|
20240325,135500,719481280,2155,2155,2155,2155,0
|
|
20240325,135400,719481280,2155,2160,2160,2155,944
|
|
20240325,135300,717446455,2160,2160,2160,2160,10
|
|
20240325,135200,717424855,2160,2160,2160,2160,0
|
|
20240325,135100,717424855,2160,2160,2160,2160,1
|
|
20240325,135000,717422695,2155,2155,2155,2155,0
|
|
20240325,134900,717422695,2155,2155,2155,2155,140
|
|
20240325,134800,717120995,2155,2155,2155,2155,94
|
|
20240325,134700,716918425,2155,2150,2155,2150,1502
|
|
20240325,134600,713686625,2150,2150,2150,2150,2898
|
|
20240325,134500,707455925,2155,2155,2155,2155,1
|
|
20240325,134400,707453770,2150,2150,2150,2150,1242
|
|
20240325,134300,704783470,2155,2155,2155,2155,0
|
|
20240325,134200,704783470,2155,2155,2155,2155,0
|
|
20240325,134100,704783470,2155,2155,2155,2155,0
|
|
20240325,134000,704783470,2155,2155,2155,2155,0
|
|
20240325,133900,704783470,2155,2155,2155,2155,500
|
|
20240325,133800,703705970,2150,2150,2150,2150,100
|
|
20240325,133700,703490970,2150,2150,2150,2150,5200
|
|
20240325,133600,692310970,2155,2155,2155,2155,0
|
|
20240325,133500,692310970,2155,2155,2155,2155,2
|
|
20240325,133400,692306660,2160,2160,2160,2160,0
|
|
20240325,133300,692306660,2160,2155,2160,2150,147
|
|
20240325,133200,691990505,2160,2160,2160,2160,0
|
|
20240325,133100,691990505,2160,2160,2160,2160,0
|
|
20240325,133000,691990505,2160,2160,2160,2160,0
|
|
20240325,132900,691990505,2160,2160,2160,2160,0
|
|
20240325,132800,691990505,2160,2160,2160,2160,3
|
|
20240325,132700,691984025,2160,2160,2160,2160,0
|
|
20240325,132600,691984025,2160,2160,2160,2160,1
|
|
20240325,132500,691981865,2150,2150,2150,2150,20
|
|
20240325,132400,691938865,2160,2160,2160,2160,0
|
|
20240325,132300,691938865,2160,2155,2160,2155,1000
|
|
20240325,132200,689780770,2150,2150,2150,2150,0
|
|
20240325,132100,689780770,2150,2150,2150,2150,0
|
|
20240325,132000,689780770,2150,2150,2150,2150,100
|
|
20240325,131900,689565770,2155,2150,2155,2150,155
|
|
20240325,131800,689232365,2150,2150,2150,2150,1009
|
|
20240325,131700,687063015,2160,2160,2160,2160,4
|
|
20240325,131600,687054375,2160,2165,2165,2160,7
|
|
20240325,131500,687039245,2160,2160,2160,2160,1
|
|
20240325,131400,687037085,2165,2165,2165,2165,0
|
|
20240325,131300,687037085,2165,2165,2165,2165,11
|
|
20240325,131200,687013270,2150,2155,2155,2150,134
|
|
20240325,131100,686725120,2165,2165,2165,2165,0
|
|
20240325,131000,686725120,2165,2165,2165,2165,0
|
|
20240325,130900,686725120,2165,2165,2165,2165,2
|
|
20240325,130800,686720790,2165,2165,2165,2165,4
|
|
20240325,130700,686712130,2165,2165,2165,2165,2
|
|
20240325,130600,686707800,2165,2155,2165,2150,459
|
|
20240325,130500,685720895,2150,2160,2160,2150,363
|
|
20240325,130400,684940015,2160,2160,2160,2155,2890
|
|
20240325,130300,678711765,2160,2160,2160,2160,0
|
|
20240325,130200,678711765,2160,2160,2160,2160,0
|
|
20240325,130100,678711765,2160,2160,2160,2160,0
|
|
20240325,130000,678711765,2160,2160,2160,2160,1837
|
|
20240325,125900,674743845,2160,2160,2160,2160,0
|
|
20240325,125800,674743845,2160,2160,2160,2160,0
|
|
20240325,125700,674743845,2160,2160,2160,2160,694
|
|
20240325,125600,673244805,2160,2160,2160,2160,1105
|
|
20240325,125500,670858005,2160,2160,2160,2160,141
|
|
20240325,125400,670553445,2160,2160,2160,2160,1402
|
|
20240325,125300,667525125,2160,2160,2160,2160,200
|
|
20240325,125200,667093125,2165,2165,2165,2165,0
|
|
20240325,125100,667093125,2165,2165,2165,2165,0
|
|
20240325,125000,667093125,2165,2165,2165,2165,680
|
|
20240325,124900,665620925,2165,2165,2165,2165,500
|
|
20240325,124800,664538425,2165,2165,2165,2165,143
|
|
20240325,124700,664228830,2165,2165,2165,2165,1655
|
|
20240325,124600,660645755,2165,2165,2165,2165,0
|
|
20240325,124500,660645755,2165,2165,2165,2165,0
|
|
20240325,124400,660645755,2165,2165,2165,2165,400
|
|
20240325,124300,659779755,2165,2165,2165,2165,0
|
|
20240325,124200,659779755,2165,2165,2165,2165,0
|
|
20240325,124100,659779755,2165,2165,2165,2165,0
|
|
20240325,124000,659779755,2165,2165,2165,2165,170
|
|
20240325,123900,659411705,2170,2175,2175,2170,198
|
|
20240325,123800,658981545,2170,2165,2170,2165,1502
|
|
20240325,123700,655729705,2165,2165,2165,2165,0
|
|
20240325,123600,655729705,2165,2175,2175,2165,595
|
|
20240325,123500,654440325,2170,2170,2170,2170,159
|
|
20240325,123400,654095295,2170,2170,2170,2165,262
|
|
20240325,123300,653527010,2170,2170,2170,2170,30
|
|
20240325,123200,653461910,2170,2170,2170,2170,0
|
|
20240325,123100,653461910,2170,2170,2170,2170,0
|
|
20240325,123000,653461910,2170,2175,2175,2170,201
|
|
20240325,122900,653024740,2175,2175,2175,2175,0
|
|
20240325,122800,653024740,2175,2175,2175,2175,872
|
|
20240325,122700,651128140,2175,2175,2180,2175,3728
|
|
20240325,122600,643019135,2175,2180,2180,2175,1050
|
|
20240325,122500,640735135,2180,2180,2180,2180,4
|
|
20240325,122400,640726415,2180,2175,2180,2175,5016
|
|
20240325,122300,629813965,2175,2170,2175,2170,2572
|
|
20240325,122200,624232630,2165,2165,2165,2165,0
|
|
20240325,122100,624232630,2165,2165,2165,2165,286
|
|
20240325,122000,623613440,2165,2165,2165,2165,23
|
|
20240325,121900,623563645,2165,2165,2165,2165,0
|
|
20240325,121800,623563645,2165,2165,2165,2155,673
|
|
20240325,121700,622107595,2155,2155,2155,2155,90
|
|
20240325,121600,621913645,2155,2165,2165,2155,9
|
|
20240325,121500,621894200,2155,2155,2155,2155,10
|
|
20240325,121400,621872650,2155,2155,2155,2155,0
|
|
20240325,121300,621872650,2155,2155,2155,2155,219
|
|
20240325,121200,621400705,2160,2160,2160,2160,0
|
|
20240325,121100,621400705,2160,2160,2160,2160,201
|
|
20240325,121000,620966545,2165,2165,2165,2165,0
|
|
20240325,120900,620966545,2165,2165,2165,2165,1201
|
|
20240325,120800,618366380,2165,2165,2165,2165,598
|
|
20240325,120700,617071710,2155,2155,2155,2155,20
|
|
20240325,120600,617028610,2165,2165,2165,2165,1000
|
|
20240325,120500,614863610,2155,2155,2155,2155,1
|
|
20240325,120400,614861455,2150,2150,2150,2150,0
|
|
20240325,120300,614861455,2150,2150,2150,2150,0
|
|
20240325,120200,614861455,2150,2160,2160,2150,14591
|
|
20240325,120100,583476255,2165,2160,2165,2160,258
|
|
20240325,120000,582918475,2155,2155,2155,2155,7
|
|
20240325,115900,582903390,2155,2155,2155,2155,0
|
|
20240325,115800,582903390,2155,2155,2155,2155,0
|
|
20240325,115700,582903390,2155,2155,2155,2155,0
|
|
20240325,115600,582903390,2155,2155,2155,2155,127
|
|
20240325,115500,582629705,2165,2165,2165,2165,0
|
|
20240325,115400,582629705,2165,2155,2165,2155,211
|
|
20240325,115300,582174800,2160,2160,2160,2160,0
|
|
20240325,115200,582174800,2160,2160,2160,2160,0
|
|
20240325,115100,582174800,2160,2160,2160,2160,0
|
|
20240325,115000,582174800,2160,2160,2160,2160,8
|
|
20240325,114900,582157520,2160,2155,2160,2155,1001
|
|
20240325,114800,579997860,2160,2160,2160,2160,1721
|
|
20240325,114700,576280500,2155,2155,2155,2155,500
|
|
20240325,114600,575203000,2155,2155,2155,2155,229
|
|
20240325,114500,574709505,2155,2160,2160,2155,1467
|
|
20240325,114400,571548115,2160,2155,2160,2155,6010
|
|
20240325,114300,558596515,2160,2160,2160,2160,135
|
|
20240325,114200,558304915,2165,2165,2165,2165,302
|
|
20240325,114100,557651085,2160,2160,2160,2160,0
|
|
20240325,114000,557651085,2160,2165,2165,2160,567
|
|
20240325,113900,556426360,2170,2170,2170,2170,1
|
|
20240325,113800,556424190,2160,2160,2160,2160,201
|
|
20240325,113700,555990030,2160,2165,2165,2160,304
|
|
20240325,113600,555332650,2165,2165,2165,2165,282
|
|
20240325,113500,554722120,2165,2165,2165,2165,0
|
|
20240325,113400,554722120,2165,2165,2165,2165,271
|
|
20240325,113300,554135405,2165,2165,2165,2165,87
|
|
20240325,113200,553947050,2160,2160,2160,2160,100
|
|
20240325,113100,553731050,2160,2160,2160,2160,502
|
|
20240325,113000,552646730,2160,2160,2160,2160,123
|
|
20240325,112900,552381050,2160,2165,2165,2160,60
|
|
20240325,112800,552251200,2165,2160,2165,2160,219
|
|
20240325,112700,551777840,2160,2165,2165,2160,820
|
|
20240325,112600,550006635,2160,2160,2160,2160,0
|
|
20240325,112500,550006635,2160,2160,2160,2160,1649
|
|
20240325,112400,546444795,2170,2170,2170,2170,1
|
|
20240325,112300,546442625,2165,2165,2165,2165,104
|
|
20240325,112200,546217465,2170,2170,2170,2170,0
|
|
20240325,112100,546217465,2170,2170,2170,2170,58
|
|
20240325,112000,546091605,2170,2170,2170,2170,0
|
|
20240325,111900,546091605,2170,2170,2170,2170,1757
|
|
20240325,111800,542278915,2170,2170,2170,2170,1757
|
|
20240325,111700,538466225,2170,2165,2170,2165,558
|
|
20240325,111600,537255375,2165,2165,2165,2165,0
|
|
20240325,111500,537255375,2165,2165,2165,2165,8
|
|
20240325,111400,537238055,2170,2170,2170,2170,300
|
|
20240325,111300,536587055,2165,2165,2165,2165,2
|
|
20240325,111200,536582725,2160,2160,2160,2160,0
|
|
20240325,111100,536582725,2160,2160,2160,2160,0
|
|
20240325,111000,536582725,2160,2160,2160,2160,10
|
|
20240325,110900,536561125,2160,2160,2160,2160,0
|
|
20240325,110800,536561125,2160,2165,2165,2160,4
|
|
20240325,110700,536552480,2160,2165,2165,2160,1695
|
|
20240325,110600,532885160,2160,2160,2160,2160,500
|
|
20240325,110500,531805160,2160,2160,2160,2160,0
|
|
20240325,110400,531805160,2160,2160,2160,2160,535
|
|
20240325,110300,530649560,2160,2165,2165,2160,407
|
|
20240325,110200,529770190,2160,2160,2160,2160,0
|
|
20240325,110100,529770190,2160,2160,2160,2160,172
|
|
20240325,110000,529398670,2160,2160,2160,2160,30
|
|
20240325,105900,529333870,2160,2160,2160,2160,300
|
|
20240325,105800,528685870,2160,2160,2160,2160,111
|
|
20240325,105700,528446110,2160,2160,2160,2160,114
|
|
20240325,105600,528199870,2160,2160,2165,2160,113
|
|
20240325,105500,527955645,2160,2160,2160,2160,1
|
|
20240325,105400,527953485,2165,2165,2165,2165,831
|
|
20240325,105300,526154370,2175,2175,2175,2175,0
|
|
20240325,105200,526154370,2175,2175,2175,2175,0
|
|
20240325,105100,526154370,2175,2170,2175,2170,398
|
|
20240325,105000,525290705,2165,2165,2165,2165,0
|
|
20240325,104900,525290705,2165,2165,2165,2165,381
|
|
20240325,104800,524465840,2165,2165,2165,2165,20
|
|
20240325,104700,524422540,2170,2165,2170,2165,2
|
|
20240325,104600,524418205,2170,2170,2170,2170,59
|
|
20240325,104500,524290175,2170,2170,2170,2170,0
|
|
20240325,104400,524290175,2170,2175,2175,2170,402
|
|
20240325,104300,523417575,2175,2175,2175,2175,550
|
|
20240325,104200,522221325,2175,2175,2175,2175,101
|
|
20240325,104100,522001650,2170,2170,2170,2170,1
|
|
20240325,104000,521999480,2175,2175,2175,2175,16
|
|
20240325,103900,521964680,2165,2165,2165,2165,2
|
|
20240325,103800,521960350,2175,2165,2175,2165,3515
|
|
20240325,103700,514335185,2165,2170,2170,2165,961
|
|
20240325,103600,512251580,2170,2165,2170,2165,508
|
|
20240325,103500,511151755,2165,2170,2175,2165,1661
|
|
20240325,103400,507539195,2175,2170,2175,2170,700
|
|
20240325,103300,506018155,2165,2160,2165,2160,702
|
|
20240325,103200,504498335,2160,2165,2165,2160,23
|
|
20240325,103100,504448550,2165,2165,2165,2165,438
|
|
20240325,103000,503500280,2160,2160,2160,2160,1022
|
|
20240325,102900,501292760,2165,2160,2165,2160,2401
|
|
20240325,102800,496106595,2160,2165,2165,2160,2547
|
|
20240325,102700,490602945,2165,2170,2170,2165,14
|
|
20240325,102600,490572610,2170,2170,2170,2170,0
|
|
20240325,102500,490572610,2170,2170,2170,2170,310
|
|
20240325,102400,489899910,2165,2165,2165,2165,167
|
|
20240325,102300,489538355,2165,2165,2165,2165,6
|
|
20240325,102200,489525365,2165,2165,2165,2165,63
|
|
20240325,102100,489388970,2170,2165,2170,2165,11
|
|
20240325,102000,489365150,2165,2170,2170,2165,2138
|
|
20240325,101900,484734255,2170,2170,2170,2170,135
|
|
20240325,101800,484441305,2170,2170,2170,2170,0
|
|
20240325,101700,484441305,2170,2180,2180,2170,2485
|
|
20240325,101600,479039010,2175,2175,2180,2175,532
|
|
20240325,101500,477879405,2175,2170,2175,2170,99
|
|
20240325,101400,477664525,2170,2170,2170,2170,200
|
|
20240325,101300,477230525,2170,2170,2170,2170,581
|
|
20240325,101200,475969755,2170,2185,2190,2170,1481
|
|
20240325,101100,472735840,2185,2180,2190,2180,13938
|
|
20240325,101000,442282100,2180,2180,2180,2165,5260
|
|
20240325,100900,430839535,2180,2170,2195,2165,14398
|
|
20240325,100800,399465345,2180,2190,2195,2170,22677
|
|
20240325,100700,349936960,2190,2170,2190,2165,19071
|
|
20240325,100600,308406405,2170,2165,2170,2160,5842
|
|
20240325,100500,295760365,2160,2160,2160,2160,4945
|
|
20240325,100400,285079165,2160,2160,2160,2150,725
|
|
20240325,100300,283513185,2160,2155,2160,2155,1120
|
|
20240325,100200,281094485,2150,2155,2155,2150,1325
|
|
20240325,100100,278241435,2155,2150,2160,2150,4706
|
|
20240325,100000,268100500,2150,2155,2155,2150,26
|
|
20240325,095900,268044570,2155,2150,2155,2150,10120
|
|
20240325,095800,246266410,2150,2140,2150,2140,161
|
|
20240325,095700,245920390,2145,2140,2145,2140,10734
|
|
20240325,095600,222921255,2140,2140,2140,2140,3441
|
|
20240325,095500,215557515,2140,2130,2140,2125,9457
|
|
20240325,095400,195394485,2130,2130,2135,2130,4591
|
|
20240325,095300,185610130,2125,2125,2130,2125,2092
|
|
20240325,095200,181159380,2125,2125,2125,2125,4
|
|
20240325,095100,181150880,2125,2125,2125,2125,0
|
|
20240325,095000,181150880,2125,2125,2125,2125,0
|
|
20240325,094900,181150880,2125,2130,2130,2125,3074
|
|
20240325,094800,174603380,2130,2130,2130,2130,4045
|
|
20240325,094700,165987530,2125,2125,2125,2125,549
|
|
20240325,094600,164820905,2125,2125,2125,2125,5
|
|
20240325,094500,164810280,2120,2120,2120,2120,8
|
|
20240325,094400,164793320,2115,2115,2115,2115,36
|
|
20240325,094300,164717180,2120,2125,2130,2120,5153
|
|
20240325,094200,153784200,2130,2125,2130,2125,149
|
|
20240325,094100,153466885,2130,2130,2130,2130,849
|
|
20240325,094000,151658515,2135,2135,2135,2135,324
|
|
20240325,093900,150966775,2130,2140,2140,2130,520
|
|
20240325,093800,149857175,2140,2135,2140,2130,227
|
|
20240325,093700,149373305,2135,2135,2135,2135,562
|
|
20240325,093600,148173435,2135,2135,2135,2135,300
|
|
20240325,093500,147532935,2125,2130,2135,2125,2636
|
|
20240325,093400,141905465,2135,2135,2135,2135,1
|
|
20240325,093300,141903330,2135,2130,2135,2130,3310
|
|
20240325,093200,134846265,2130,2135,2135,2130,1906
|
|
20240325,093100,130776980,2130,2125,2130,2125,1220
|
|
20240325,093000,128183640,2125,2130,2130,2125,2224
|
|
20240325,092900,123446530,2120,2130,2130,2120,449
|
|
20240325,092800,122491160,2125,2125,2125,2125,1713
|
|
20240325,092700,118851035,2125,2125,2125,2125,327
|
|
20240325,092600,118156160,2125,2125,2125,2125,214
|
|
20240325,092500,117701410,2125,2120,2125,2120,1166
|
|
20240325,092400,115223855,2120,2120,2120,2115,1870
|
|
20240325,092300,111259460,2120,2110,2120,2110,104
|
|
20240325,092200,111040000,2110,2110,2120,2110,5401
|
|
20240325,092100,99638890,2120,2120,2120,2110,802
|
|
20240325,092000,97939650,2120,2120,2120,2120,0
|
|
20240325,091900,97939650,2120,2120,2120,2120,4503
|
|
20240325,091800,88393290,2120,2120,2120,2115,1585
|
|
20240325,091700,85033100,2120,2115,2120,2115,2111
|
|
20240325,091600,80558400,2115,2110,2115,2105,1814
|
|
20240325,091500,76730615,2110,2105,2110,2105,720
|
|
20240325,091400,75212420,2110,2095,2110,2095,1988
|
|
20240325,091300,71026520,2095,2095,2095,2090,1821
|
|
20240325,091200,67216500,2090,2090,2090,2090,0
|
|
20240325,091100,67216500,2090,2095,2100,2085,5979
|
|
20240325,091000,54695100,2100,2095,2100,2095,59
|
|
20240325,090900,54571245,2095,2095,2095,2095,3500
|
|
20240325,090800,47238745,2100,2100,2100,2100,1303
|
|
20240325,090700,44502445,2100,2105,2105,2100,217
|
|
20240325,090600,44046695,2100,2105,2105,2100,756
|
|
20240325,090500,42457470,2105,2100,2105,2100,4069
|
|
20240325,090400,33892480,2100,2100,2105,2100,1460
|
|
20240325,090300,30825630,2100,2095,2100,2095,3589
|
|
20240325,090200,23303480,2095,2095,2095,2095,13
|
|
20240325,090100,23276245,2085,2100,2100,2080,2062
|
|
20240325,090000,18957960,2105,2120,2120,2100,8978
|